Masimo Corp $26.50

down 0.00


15/4/2014 08:10 PM  |  NASDAQ : MASI  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MASI historical data

Date Open High Low Close Volume
4/15/201426.4626.6325.6526.50433,304
4/14/201426.3026.6126.1126.38232,918
4/11/201425.9026.4025.8026.16302,656
4/10/201426.8926.9825.9426.14400,021
4/9/201426.6326.9226.3626.92212,325
4/8/201426.6926.7326.1926.52262,531
4/7/201427.5927.5926.3726.69443,411
4/4/201428.1928.6527.7027.73577,325
4/3/201427.8327.9827.6227.90362,210
4/2/201427.8627.9127.4627.74315,336
4/1/201427.4227.9127.2927.87315,719
3/31/201426.8227.4426.5927.31455,179
3/28/201426.8127.1826.5226.62262,991
3/27/201427.1627.2526.7126.81329,094
3/26/201427.6727.8627.1727.17330,155
3/25/201427.7027.9527.0827.47316,054
3/24/201427.5427.8427.0727.60459,126
3/21/201427.7727.9827.3527.48510,911
3/20/201427.8728.0027.5327.63295,404
3/19/201428.5128.5327.9628.02487,900
3/18/201428.5328.7028.3528.59256,313
3/17/201428.3828.7628.2328.42247,885
3/14/201428.2328.5728.2028.29327,672
3/13/201428.4028.5428.0128.32603,193
3/12/201427.7928.4027.6628.37428,902
3/11/201427.7528.2427.6027.86618,293
3/10/201427.5628.3827.5227.77662,542
3/7/201426.8927.6126.7127.57751,985
3/6/201426.3126.7426.3026.67441,201
3/5/201426.1026.3825.9426.20449,073
3/4/201425.7226.2225.6026.06468,355
3/3/201425.1925.5425.0825.37515,660
2/28/201426.1526.4225.5225.55616,664
2/27/201426.5726.6825.7126.121,276,930
2/26/201426.2326.8026.0426.75790,912
2/25/201426.6326.6626.1526.29476,374
2/24/201426.4626.9326.4626.69482,048
2/21/201427.3927.3926.3626.36532,961
2/20/201426.9827.3326.4427.25694,024
2/19/201427.8828.1826.7726.86777,760
2/18/201427.7728.4927.7028.03618,954
2/14/201429.0029.1227.3627.781,739,230
2/13/201428.7029.3828.7029.13524,252
2/12/201429.0129.2628.8028.99539,909
2/11/201428.5229.1128.5229.00331,042
2/10/201427.9228.4727.7628.40266,391
2/7/201427.8828.2027.5928.00396,608
2/6/201427.7027.9127.4027.72551,312
2/5/201427.8527.8527.2527.62472,417
2/4/201427.9528.2527.5027.94555,473
2/3/201429.3129.5427.7427.79738,238
1/31/201429.2229.4828.1829.25639,556
1/30/201429.7230.0929.5229.76295,954
1/29/201429.8130.3829.3329.46446,918
1/28/201430.4330.6429.9930.07467,899
1/27/201430.9931.0530.0530.44383,546
1/24/201431.5032.2030.6831.08322,149
1/23/201431.6532.1631.6531.80492,263
1/22/201431.6631.9731.6131.88318,163
1/21/201431.3931.6831.1831.56211,929
1/17/201431.4631.5331.0931.15239,530
1/16/201430.9231.6030.8531.42321,797
1/15/201431.0031.1130.6131.07367,750
1/14/201430.7530.9230.4730.83217,705
1/13/201430.7831.0230.3630.52323,283
1/10/201430.8531.2030.5830.80502,303
1/9/201431.3131.4930.6430.82716,530
1/8/201430.2231.6230.2231.26689,553
1/7/201429.6030.4129.3630.28352,402
1/6/201430.0030.3329.3729.41536,267
1/3/201429.0730.0028.9629.95499,324
1/2/201429.0629.2528.8729.05213,381
12/31/201329.3929.5629.2029.23243,666
12/30/201328.8329.6228.8029.33297,086
12/27/201328.9529.1828.5828.86287,068
12/26/201329.1329.2328.7528.83211,719
12/24/201328.9529.2228.8029.03189,279
12/23/201328.9029.0728.6628.87304,151
12/20/201329.1929.4328.6028.731,071,930
12/19/201328.7929.3728.7529.08430,096
12/18/201328.1528.8427.7628.81407,438
12/17/201328.3928.3927.7028.08177,965
12/16/201328.2828.7028.1328.34340,419
12/13/201328.7828.9628.1928.23269,802
12/12/201328.6028.8228.4728.69513,525
12/11/201329.3229.4028.4328.61376,115
12/10/201329.4829.6129.2229.25348,141
12/9/201329.2129.6629.1529.61384,165
12/6/201329.0629.5028.8529.41349,482
12/5/201328.2428.9928.1128.88535,377
12/4/201328.0728.5228.0028.32218,597
12/3/201328.5628.7128.0328.12310,518
12/2/201328.5628.8228.4228.62284,982
11/29/201328.8728.9928.5928.6372,088
11/27/201328.5628.9928.4728.85174,580
11/26/201328.5228.9228.3728.65145,640
11/25/201328.2528.5828.1928.42260,435
11/22/201328.3528.4528.2328.25127,587
11/21/201328.3028.5928.1428.37199,045
11/20/201328.2728.3727.8528.29240,552
Trading Center